KissMeData/066130/min/candle-20240806.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240806,194200,2263373740,4925,4925,4925,4925,11873
20240806,194100,2263373740,4925,4925,4925,4925,0
20240806,194000,2263373740,4925,4925,4925,4925,0
20240806,193900,2263373740,4925,4925,4925,4925,0
20240806,193800,2263373740,4925,4925,4925,4925,0
20240806,193700,2263373740,4925,4925,4925,4925,0
20240806,193600,2263373740,4925,4925,4925,4925,0
20240806,193500,2263373740,4925,4925,4925,4925,0
20240806,193400,2263373740,4925,4925,4925,4925,0
20240806,193300,2263373740,4925,4925,4925,4925,0
20240806,193200,2263373740,4925,4925,4925,4925,0
20240806,193100,2263373740,4925,4925,4925,4925,0
20240806,193000,2263373740,4925,4925,4925,4925,0
20240806,192900,2263373740,4925,4925,4925,4925,0
20240806,192800,2263373740,4925,4925,4925,4925,0
20240806,192700,2263373740,4925,4925,4925,4925,0
20240806,192600,2263373740,4925,4925,4925,4925,0
20240806,192500,2263373740,4925,4925,4925,4925,0
20240806,192400,2263373740,4925,4925,4925,4925,0
20240806,192300,2263373740,4925,4925,4925,4925,0
20240806,192200,2263373740,4925,4925,4925,4925,0
20240806,192100,2263373740,4925,4925,4925,4925,0
20240806,192000,2263373740,4925,4925,4925,4925,0
20240806,191900,2263373740,4925,4925,4925,4925,0
20240806,191800,2263373740,4925,4925,4925,4925,0
20240806,191700,2263373740,4925,4925,4925,4925,0
20240806,191600,2263373740,4925,4925,4925,4925,0
20240806,191500,2263373740,4925,4925,4925,4925,0
20240806,191400,2263373740,4925,4925,4925,4925,0
20240806,191300,2263373740,4925,4925,4925,4925,0
20240806,191200,2263373740,4925,4925,4925,4925,11873
20240806,191100,2263373740,4925,4925,4925,4925,0
20240806,191000,2263373740,4925,4925,4925,4925,0
20240806,190900,2263373740,4925,4925,4925,4925,0
20240806,190800,2263373740,4925,4925,4925,4925,0
20240806,190700,2263373740,4925,4925,4925,4925,0
20240806,190600,2263373740,4925,4925,4925,4925,0
20240806,190500,2263373740,4925,4925,4925,4925,0
20240806,190400,2263373740,4925,4925,4925,4925,0
20240806,190300,2263373740,4925,4925,4925,4925,0
20240806,190200,2263373740,4925,4925,4925,4925,0
20240806,190100,2263373740,4925,4925,4925,4925,0
20240806,190000,2263373740,4925,4925,4925,4925,0
20240806,185900,2263373740,4925,4925,4925,4925,0
20240806,185800,2263373740,4925,4925,4925,4925,0
20240806,185700,2263373740,4925,4925,4925,4925,0
20240806,185600,2263373740,4925,4925,4925,4925,0
20240806,185500,2263373740,4925,4925,4925,4925,0
20240806,185400,2263373740,4925,4925,4925,4925,0
20240806,185300,2263373740,4925,4925,4925,4925,0
20240806,185200,2263373740,4925,4925,4925,4925,0
20240806,185100,2263373740,4925,4925,4925,4925,0
20240806,185000,2263373740,4925,4925,4925,4925,0
20240806,184900,2263373740,4925,4925,4925,4925,0
20240806,184800,2263373740,4925,4925,4925,4925,0
20240806,184700,2263373740,4925,4925,4925,4925,0
20240806,184600,2263373740,4925,4925,4925,4925,0
20240806,184500,2263373740,4925,4925,4925,4925,0
20240806,184400,2263373740,4925,4925,4925,4925,0
20240806,184300,2263373740,4925,4925,4925,4925,0
20240806,184200,2263373740,4925,4925,4925,4925,11873
20240806,184100,2263373740,4925,4925,4925,4925,0
20240806,184000,2263373740,4925,4925,4925,4925,0
20240806,183900,2263373740,4925,4925,4925,4925,0
20240806,183800,2263373740,4925,4925,4925,4925,0
20240806,183700,2263373740,4925,4925,4925,4925,0
20240806,183600,2263373740,4925,4925,4925,4925,0
20240806,183500,2263373740,4925,4925,4925,4925,0
20240806,183400,2263373740,4925,4925,4925,4925,0
20240806,183300,2263373740,4925,4925,4925,4925,0
20240806,183200,2263373740,4925,4925,4925,4925,0
20240806,183100,2263373740,4925,4925,4925,4925,0
20240806,183000,2263373740,4925,4925,4925,4925,0
20240806,182900,2263373740,4925,4925,4925,4925,0
20240806,182800,2263373740,4925,4925,4925,4925,0
20240806,182700,2263373740,4925,4925,4925,4925,0
20240806,182600,2263373740,4925,4925,4925,4925,0
20240806,182500,2263373740,4925,4925,4925,4925,0
20240806,182400,2263373740,4925,4925,4925,4925,0
20240806,182300,2263373740,4925,4925,4925,4925,0
20240806,182200,2263373740,4925,4925,4925,4925,0
20240806,182100,2263373740,4925,4925,4925,4925,0
20240806,182000,2263373740,4925,4925,4925,4925,0
20240806,181900,2263373740,4925,4925,4925,4925,0
20240806,181800,2263373740,4925,4925,4925,4925,0
20240806,181700,2263373740,4925,4925,4925,4925,0
20240806,181600,2263373740,4925,4925,4925,4925,0
20240806,181500,2263373740,4925,4925,4925,4925,0
20240806,181400,2263373740,4925,4925,4925,4925,0
20240806,181300,2263373740,4925,4925,4925,4925,0
20240806,181200,2263373740,4925,4925,4925,4925,11873
20240806,181100,2263373740,4925,4925,4925,4925,0
20240806,181000,2263373740,4925,4925,4925,4925,0
20240806,180900,2263373740,4925,4925,4925,4925,0
20240806,180800,2263373740,4925,4925,4925,4925,0
20240806,180700,2263373740,4925,4925,4925,4925,0
20240806,180600,2263373740,4925,4925,4925,4925,0
20240806,180500,2263373740,4925,4925,4925,4925,0
20240806,180400,2263373740,4925,4925,4925,4925,0
20240806,180300,2263373740,4925,4925,4925,4925,0
20240806,180200,2263373740,4925,4925,4925,4925,0
20240806,180100,2263373740,4925,4925,4925,4925,0
20240806,180000,2263373740,4925,4925,4925,4925,0
20240806,175900,2263373740,4925,4925,4925,4925,0
20240806,175800,2263373740,4925,4925,4925,4925,0
20240806,175700,2263373740,4925,4925,4925,4925,0
20240806,175600,2263373740,4925,4925,4925,4925,0
20240806,175500,2263373740,4925,4925,4925,4925,0
20240806,175400,2263373740,4925,4925,4925,4925,0
20240806,175300,2263373740,4925,4925,4925,4925,0
20240806,175200,2263373740,4925,4925,4925,4925,0
20240806,175100,2263373740,4925,4925,4925,4925,0
20240806,175000,2263373740,4925,4925,4925,4925,0
20240806,174900,2263373740,4925,4925,4925,4925,0
20240806,174800,2263373740,4925,4925,4925,4925,0
20240806,174700,2263373740,4925,4925,4925,4925,0
20240806,174600,2263373740,4925,4925,4925,4925,0
20240806,174500,2263373740,4925,4925,4925,4925,0
20240806,174400,2263373740,4925,4925,4925,4925,0
20240806,174300,2263373740,4925,4925,4925,4925,0
20240806,174200,2263373740,4925,4925,4925,4925,11873
20240806,174100,2263373740,4925,4925,4925,4925,0
20240806,174000,2263373740,4925,4925,4925,4925,0
20240806,173900,2263373740,4925,4925,4925,4925,0
20240806,173800,2263373740,4925,4925,4925,4925,0
20240806,173700,2263373740,4925,4925,4925,4925,0
20240806,173600,2263373740,4925,4925,4925,4925,0
20240806,173500,2263373740,4925,4925,4925,4925,0
20240806,173400,2263373740,4925,4925,4925,4925,0
20240806,173300,2263373740,4925,4925,4925,4925,0
20240806,173200,2263373740,4925,4925,4925,4925,0
20240806,173100,2263373740,4925,4925,4925,4925,0
20240806,173000,2263373740,4925,4925,4925,4925,0
20240806,172900,2263373740,4925,4925,4925,4925,0
20240806,172800,2263373740,4925,4925,4925,4925,0
20240806,172700,2263373740,4925,4925,4925,4925,0
20240806,172600,2263373740,4925,4925,4925,4925,0
20240806,172500,2263373740,4925,4925,4925,4925,0
20240806,172400,2263373740,4925,4925,4925,4925,0
20240806,172300,2263373740,4925,4925,4925,4925,0
20240806,172200,2263373740,4925,4925,4925,4925,0
20240806,172100,2263373740,4925,4925,4925,4925,0
20240806,172000,2263373740,4925,4925,4925,4925,0
20240806,171900,2263373740,4925,4925,4925,4925,0
20240806,171800,2263373740,4925,4925,4925,4925,0
20240806,171700,2263373740,4925,4925,4925,4925,0
20240806,171600,2263373740,4925,4925,4925,4925,0
20240806,171500,2263373740,4925,4925,4925,4925,0
20240806,171400,2263373740,4925,4925,4925,4925,0
20240806,171300,2263373740,4925,4925,4925,4925,0
20240806,171200,2263373740,4925,4925,4925,4925,11873
20240806,171100,2263373740,4925,4925,4925,4925,0
20240806,171000,2263373740,4925,4925,4925,4925,0
20240806,170900,2263373740,4925,4925,4925,4925,0
20240806,170800,2263373740,4925,4925,4925,4925,0
20240806,170700,2263373740,4925,4925,4925,4925,0
20240806,170600,2263373740,4925,4925,4925,4925,0
20240806,170500,2263373740,4925,4925,4925,4925,0
20240806,170400,2263373740,4925,4925,4925,4925,0
20240806,170300,2263373740,4925,4925,4925,4925,0
20240806,170200,2263373740,4925,4925,4925,4925,0
20240806,170100,2263373740,4925,4925,4925,4925,0
20240806,170000,2263373740,4925,4925,4925,4925,0
20240806,165900,2263373740,4925,4925,4925,4925,0
20240806,165800,2263373740,4925,4925,4925,4925,0
20240806,165700,2263373740,4925,4925,4925,4925,0
20240806,165600,2263373740,4925,4925,4925,4925,0
20240806,165500,2263373740,4925,4925,4925,4925,0
20240806,165400,2263373740,4925,4925,4925,4925,0
20240806,165300,2263373740,4925,4925,4925,4925,0
20240806,165200,2263373740,4925,4925,4925,4925,0
20240806,165100,2263373740,4925,4925,4925,4925,0
20240806,165000,2263373740,4925,4925,4925,4925,0
20240806,164900,2263373740,4925,4925,4925,4925,0
20240806,164800,2263373740,4925,4925,4925,4925,0
20240806,164700,2263373740,4925,4925,4925,4925,0
20240806,164600,2263373740,4925,4925,4925,4925,0
20240806,164500,2263373740,4925,4925,4925,4925,0
20240806,164400,2263373740,4925,4925,4925,4925,0
20240806,164300,2263373740,4925,4925,4925,4925,0
20240806,164200,2263373740,4925,4925,4925,4925,11873
20240806,164100,2263373740,4925,4925,4925,4925,0
20240806,164000,2263373740,4925,4925,4925,4925,0
20240806,163900,2263373740,4925,4925,4925,4925,0
20240806,163800,2263373740,4925,4925,4925,4925,0
20240806,163700,2263373740,4925,4925,4925,4925,0
20240806,163600,2263373740,4925,4925,4925,4925,0
20240806,163500,2263373740,4925,4925,4925,4925,0
20240806,163400,2263373740,4925,4925,4925,4925,0
20240806,163300,2263373740,4925,4925,4925,4925,0
20240806,163200,2263373740,4925,4925,4925,4925,0
20240806,163100,2263373740,4925,4925,4925,4925,0
20240806,163000,2263373740,4925,4925,4925,4925,0
20240806,162900,2263373740,4925,4925,4925,4925,0
20240806,162800,2263373740,4925,4925,4925,4925,0
20240806,162700,2263373740,4925,4925,4925,4925,0
20240806,162600,2263373740,4925,4925,4925,4925,0
20240806,162500,2263373740,4925,4925,4925,4925,0
20240806,162400,2263373740,4925,4925,4925,4925,0
20240806,162300,2263373740,4925,4925,4925,4925,0
20240806,162200,2263373740,4925,4925,4925,4925,0
20240806,162100,2263373740,4925,4925,4925,4925,0
20240806,162000,2263373740,4925,4925,4925,4925,0
20240806,161900,2263373740,4925,4925,4925,4925,0
20240806,161800,2263373740,4925,4925,4925,4925,0
20240806,161700,2263373740,4925,4925,4925,4925,0
20240806,161600,2263373740,4925,4925,4925,4925,0
20240806,161500,2263373740,4925,4925,4925,4925,0
20240806,161400,2263373740,4925,4925,4925,4925,0
20240806,161300,2263373740,4925,4925,4925,4925,0
20240806,161200,2263373740,4925,4925,4925,4925,11873
20240806,161100,2263373740,4925,4925,4925,4925,0
20240806,161000,2263373740,4925,4925,4925,4925,0
20240806,160900,2263373740,4925,4925,4925,4925,0
20240806,160800,2263373740,4925,4925,4925,4925,0
20240806,160700,2263373740,4925,4925,4925,4925,0
20240806,160600,2263373740,4925,4925,4925,4925,0
20240806,160500,2263373740,4925,4925,4925,4925,0
20240806,160400,2263373740,4925,4925,4925,4925,0
20240806,160300,2263373740,4925,4925,4925,4925,0
20240806,160200,2263373740,4925,4925,4925,4925,0
20240806,160100,2263373740,4925,4925,4925,4925,0
20240806,160000,2263373740,4925,4925,4925,4925,0
20240806,155900,2263373740,4925,4925,4925,4925,0
20240806,155800,2263373740,4925,4925,4925,4925,0
20240806,155700,2263373740,4925,4925,4925,4925,0
20240806,155600,2263373740,4925,4925,4925,4925,0
20240806,155500,2263373740,4925,4925,4925,4925,0
20240806,155400,2263373740,4925,4925,4925,4925,0
20240806,155300,2263373740,4925,4925,4925,4925,0
20240806,155200,2263373740,4925,4925,4925,4925,0
20240806,155100,2263373740,4925,4925,4925,4925,0
20240806,155000,2263373740,4925,4925,4925,4925,0
20240806,154900,2263373740,4925,4925,4925,4925,0
20240806,154800,2263373740,4925,4925,4925,4925,0
20240806,154700,2263373740,4925,4925,4925,4925,0
20240806,154600,2263373740,4925,4925,4925,4925,0
20240806,154500,2263373740,4925,4925,4925,4925,0
20240806,154400,2263373740,4925,4925,4925,4925,0
20240806,154300,2263373740,4925,4925,4925,4925,0
20240806,154200,2263373740,4925,4925,4925,4925,11873
20240806,154100,2263373740,4925,4925,4925,4925,0
20240806,154000,2263373740,4925,4925,4925,4925,0
20240806,153900,2263373740,4925,4925,4925,4925,0
20240806,153800,2263373740,4925,4925,4925,4925,0
20240806,153700,2263373740,4925,4925,4925,4925,0
20240806,153600,2263373740,4925,4925,4925,4925,0
20240806,153500,2263373740,4925,4925,4925,4925,0
20240806,153400,2263373740,4925,4925,4925,4925,0
20240806,153300,2263373740,4925,4925,4925,4925,0
20240806,153200,2263373740,4925,4925,4925,4925,0
20240806,153100,2263373740,4925,4925,4925,4925,0
20240806,153000,2263373740,4925,4925,4925,4925,11873
20240806,152900,2204899215,4920,4920,4920,4920,0
20240806,152800,2204899215,4920,4920,4920,4920,0
20240806,152700,2204899215,4920,4920,4920,4920,0
20240806,152600,2204899215,4920,4920,4920,4920,0
20240806,152500,2204899215,4920,4920,4920,4920,0
20240806,152400,2204899215,4920,4920,4920,4920,0
20240806,152300,2204899215,4920,4920,4920,4920,0
20240806,152200,2204899215,4920,4920,4920,4920,0
20240806,152100,2204899215,4920,4920,4920,4920,0
20240806,152000,2204899215,4920,4920,4920,4920,0
20240806,151900,2204899215,4920,4900,4920,4900,1713
20240806,151800,2196492320,4900,4915,4920,4900,12040
20240806,151700,2137462965,4920,4900,4920,4900,2331
20240806,151600,2126022270,4900,4900,4900,4900,2406
20240806,151500,2114232870,4900,4900,4910,4900,3266
20240806,151400,2098225185,4905,4885,4905,4885,2662
20240806,151300,2085180445,4885,4895,4900,4885,1066
20240806,151200,2079967460,4895,4900,4900,4895,1037
20240806,151100,2074889045,4895,4895,4895,4895,854
20240806,151000,2070708715,4895,4890,4895,4890,205
20240806,150900,2069705970,4895,4900,4900,4895,426
20240806,150800,2067620690,4895,4900,4900,4895,78
20240806,150700,2067238570,4900,4905,4905,4900,290
20240806,150600,2065816320,4905,4910,4910,4905,147
20240806,150500,2065095275,4895,4895,4895,4895,11
20240806,150400,2065041430,4910,4895,4910,4895,1323
20240806,150300,2058556030,4900,4890,4900,4885,888
20240806,150200,2054207630,4880,4915,4915,4880,1627
20240806,150100,2046245720,4915,4910,4915,4910,214
20240806,150000,2045194060,4920,4910,4920,4910,38
20240806,145900,2045007460,4910,4925,4925,4910,443
20240806,145800,2042829310,4920,4900,4920,4900,3093
20240806,145700,2027646330,4900,4900,4900,4895,300
20240806,145600,2026177080,4900,4900,4900,4900,5
20240806,145500,2026152580,4900,4895,4900,4895,142
20240806,145400,2025456820,4900,4900,4900,4900,25
20240806,145300,2025334320,4905,4890,4905,4885,157
20240806,145200,2024567095,4895,4895,4895,4895,2
20240806,145100,2024557305,4905,4905,4905,4905,2
20240806,145000,2024547495,4895,4895,4895,4895,26
20240806,144900,2024420225,4895,4890,4895,4890,363
20240806,144800,2022645060,4890,4895,4895,4890,510
20240806,144700,2020150755,4895,4895,4895,4895,28
20240806,144600,2020013695,4910,4910,4910,4910,252
20240806,144500,2018776375,4910,4905,4910,4895,487
20240806,144400,2016392460,4895,4900,4900,4895,1038
20240806,144300,2011311315,4910,4910,4910,4910,472
20240806,144200,2008993795,4910,4910,4910,4910,8
20240806,144100,2008954515,4900,4910,4910,4900,2486
20240806,144000,1996769375,4910,4910,4910,4910,0
20240806,143900,1996769375,4910,4910,4910,4910,1
20240806,143800,1996764465,4905,4905,4905,4905,422
20240806,143700,1994694555,4905,4910,4910,4905,23
20240806,143600,1994581730,4915,4920,4920,4910,1029
20240806,143500,1989527660,4910,4900,4910,4900,2823
20240806,143400,1975671740,4910,4910,4910,4910,7
20240806,143300,1975637370,4910,4910,4910,4910,23
20240806,143200,1975524440,4910,4905,4910,4905,18
20240806,143100,1975436065,4910,4890,4910,4890,1245
20240806,143000,1969340100,4890,4895,4895,4890,23
20240806,142900,1969227595,4895,4895,4895,4895,33
20240806,142800,1969066060,4895,4895,4900,4895,147
20240806,142700,1968346150,4895,4895,4900,4895,112
20240806,142600,1967797470,4890,4895,4895,4890,26
20240806,142500,1967670320,4895,4895,4895,4895,5
20240806,142400,1967645845,4895,4895,4895,4895,8
20240806,142300,1967606685,4895,4895,4900,4895,25
20240806,142200,1967484275,4890,4895,4895,4890,750
20240806,142100,1963816300,4895,4895,4895,4895,10
20240806,142000,1963767350,4895,4895,4895,4895,10
20240806,141900,1963718400,4895,4900,4900,4895,21
20240806,141800,1963615575,4910,4910,4910,4910,4
20240806,141700,1963595935,4910,4910,4910,4910,106
20240806,141600,1963075475,4900,4890,4900,4890,1084
20240806,141500,1957769300,4890,4880,4890,4880,688
20240806,141400,1954406410,4885,4865,4885,4865,218
20240806,141300,1953345780,4860,4860,4860,4860,0
20240806,141200,1953345780,4860,4860,4860,4860,0
20240806,141100,1953345780,4860,4865,4885,4860,1266
20240806,141000,1947190990,4860,4860,4860,4855,1683
20240806,140900,1939015300,4860,4860,4860,4855,28
20240806,140800,1938879345,4860,4860,4865,4860,212
20240806,140700,1937849010,4860,4865,4865,4860,48
20240806,140600,1937615580,4865,4855,4865,4855,26
20240806,140500,1937489200,4865,4855,4865,4855,114
20240806,140400,1936935590,4855,4855,4855,4850,525
20240806,140300,1934387930,4855,4890,4890,4855,2147
20240806,140200,1923937715,4890,4890,4890,4890,24
20240806,140100,1923820355,4885,4885,4885,4885,19
20240806,140000,1923727540,4875,4870,4875,4870,1742
20240806,135900,1915243205,4870,4885,4890,4870,676
20240806,135800,1911943700,4885,4895,4895,4870,1864
20240806,135700,1902836245,4900,4890,4900,4890,675
20240806,135600,1899534800,4890,4890,4890,4885,129
20240806,135500,1898904530,4875,4890,4890,4875,1170
20240806,135400,1893197360,4895,4895,4895,4895,57
20240806,135300,1892918345,4900,4900,4900,4900,0
20240806,135200,1892918345,4900,4900,4900,4900,0
20240806,135100,1892918345,4900,4910,4910,4900,543
20240806,135000,1890254965,4910,4910,4915,4910,303
20240806,134900,1888767230,4910,4910,4910,4910,250
20240806,134800,1887539730,4910,4915,4915,4910,105
20240806,134700,1887024115,4920,4920,4920,4920,1
20240806,134600,1887019195,4915,4915,4915,4915,29
20240806,134500,1886876660,4920,4920,4920,4920,6
20240806,134400,1886847140,4920,4915,4920,4915,140
20240806,134300,1886158390,4915,4915,4930,4915,973
20240806,134200,1881371545,4915,4930,4930,4915,778
20240806,134100,1877538660,4910,4905,4915,4905,616
20240806,134000,1874514265,4900,4900,4900,4900,194
20240806,133900,1873563665,4895,4900,4900,4895,156
20240806,133800,1872799275,4905,4895,4905,4895,44
20240806,133700,1872583875,4895,4900,4900,4895,212
20240806,133600,1871546075,4900,4900,4900,4900,0
20240806,133500,1871546075,4900,4885,4900,4880,739
20240806,133400,1867936595,4910,4900,4910,4890,5751
20240806,133300,1839776125,4900,4935,4935,4900,5667
20240806,133200,1811977850,4930,4935,4935,4930,112
20240806,133100,1811425190,4935,4935,4935,4935,17
20240806,133000,1811341295,4935,4935,4935,4935,0
20240806,132900,1811341295,4935,4935,4935,4930,368
20240806,132800,1809525720,4935,4935,4935,4935,268
20240806,132700,1808203140,4925,4940,4940,4925,1800
20240806,132600,1799329475,4940,4935,4940,4935,788
20240806,132500,1795438875,4920,4930,4930,4920,500
20240806,132400,1792976555,4930,4930,4930,4930,84
20240806,132300,1792562435,4930,4930,4930,4930,903
20240806,132200,1788110645,4930,4930,4930,4930,6
20240806,132100,1788081065,4930,4930,4930,4930,54
20240806,132000,1787814845,4935,4935,4935,4920,809
20240806,131900,1783831965,4940,4940,4940,4940,3
20240806,131800,1783817145,4940,4940,4940,4940,1
20240806,131700,1783812205,4940,4940,4940,4940,101
20240806,131600,1783313265,4935,4935,4935,4935,40
20240806,131500,1783115865,4925,4925,4925,4925,0
20240806,131400,1783115865,4925,4925,4925,4925,0
20240806,131300,1783115865,4925,4925,4925,4925,0
20240806,131200,1783115865,4925,4925,4925,4925,1000
20240806,131100,1778190865,4940,4925,4940,4925,616
20240806,131000,1775147900,4925,4935,4935,4925,518
20240806,130900,1772595270,4940,4950,4950,4940,3442
20240806,130800,1755569775,4950,4955,4955,4950,501
20240806,130700,1753088720,4960,4960,4960,4960,521
20240806,130600,1750504560,4960,4965,4970,4960,469
20240806,130500,1748176150,4965,4965,4965,4965,3
20240806,130400,1748161255,4970,4965,4970,4965,2
20240806,130300,1748151320,4965,4970,4970,4965,9
20240806,130200,1748106630,4970,4970,4970,4970,107
20240806,130100,1747574840,4960,4965,4965,4960,211
20240806,130000,1746528225,4970,4970,4970,4970,2
20240806,125900,1746518285,4960,4960,4960,4960,0
20240806,125800,1746518285,4960,4960,4960,4960,0
20240806,125700,1746518285,4960,4960,4960,4960,739
20240806,125600,1742852845,4955,4955,4955,4955,0
20240806,125500,1742852845,4955,4955,4955,4955,0
20240806,125400,1742852845,4955,4955,4955,4955,29
20240806,125300,1742709150,4955,4955,4955,4955,43
20240806,125200,1742496085,4960,4955,4960,4955,2
20240806,125100,1742486170,4955,4955,4955,4955,1
20240806,125000,1742481215,4960,4960,4960,4960,100
20240806,124900,1741985215,4960,4950,4960,4950,379
20240806,124800,1740105390,4955,4965,4965,4955,729
20240806,124700,1736489145,4970,4970,4970,4970,0
20240806,124600,1736489145,4970,4970,4970,4970,1141
20240806,124500,1730818375,4970,4970,4970,4970,0
20240806,124400,1730818375,4970,4970,4970,4970,0
20240806,124300,1730818375,4970,4975,4975,4970,376
20240806,124200,1728949575,4985,4985,4985,4985,5
20240806,124100,1728924650,4985,4985,4985,4985,0
20240806,124000,1728924650,4985,4985,4985,4985,5
20240806,123900,1728899725,4985,4985,4985,4985,226
20240806,123800,1727773115,4985,4985,4990,4985,978
20240806,123700,1722894315,4985,4980,4990,4980,3101
20240806,123600,1707433415,4980,4970,4980,4970,1371
20240806,123500,1700612805,4970,4975,4975,4965,241
20240806,123400,1699416035,4975,4970,4975,4970,89
20240806,123300,1698973700,4970,4965,4970,4965,163
20240806,123200,1698164395,4965,4965,4965,4965,0
20240806,123100,1698164395,4965,4965,4965,4965,201
20240806,123000,1697166430,4965,4960,4970,4960,2898
20240806,122900,1682768760,4960,4960,4960,4960,192
20240806,122800,1681816440,4960,4960,4960,4960,1090
20240806,122700,1676410040,4955,4955,4955,4955,0
20240806,122600,1676410040,4955,4955,4955,4955,0
20240806,122500,1676410040,4955,4955,4960,4955,158
20240806,122400,1675627095,4945,4955,4955,4945,360
20240806,122300,1673843895,4960,4940,4960,4940,1200
20240806,122200,1667894380,4940,4940,4950,4935,2027
20240806,122100,1657868285,4940,4940,4945,4935,1340
20240806,122000,1651247860,4935,4935,4935,4930,440
20240806,121900,1649077765,4935,4935,4940,4935,284
20240806,121800,1647674850,4940,4940,4940,4940,201
20240806,121700,1646681910,4935,4920,4935,4920,707
20240806,121600,1643194360,4930,4920,4930,4915,436
20240806,121500,1641048260,4920,4915,4920,4915,143
20240806,121400,1640345315,4910,4900,4910,4900,83
20240806,121300,1639937965,4905,4910,4910,4905,105
20240806,121200,1639422930,4900,4905,4905,4900,521
20240806,121100,1636869880,4905,4900,4905,4900,103
20240806,121000,1636365125,4900,4900,4900,4900,195
20240806,120900,1635409625,4900,4900,4900,4895,401
20240806,120800,1633445085,4900,4905,4905,4900,76
20240806,120700,1633072635,4905,4905,4905,4905,227
20240806,120600,1631959200,4905,4905,4905,4905,0
20240806,120500,1631959200,4905,4905,4915,4905,474
20240806,120400,1629633300,4905,4900,4905,4900,393
20240806,120300,1627706025,4900,4900,4900,4900,457
20240806,120200,1625466725,4900,4900,4900,4900,384
20240806,120100,1623585125,4900,4910,4910,4900,916
20240806,120000,1619090770,4915,4915,4915,4915,0
20240806,115900,1619090770,4915,4920,4920,4915,506
20240806,115800,1616603335,4925,4920,4925,4920,111
20240806,115700,1616057055,4920,4920,4920,4920,54
20240806,115600,1615791375,4920,4920,4920,4920,350
20240806,115500,1614069375,4925,4925,4925,4925,9
20240806,115400,1614025050,4920,4925,4925,4920,33
20240806,115300,1613862615,4920,4920,4920,4920,1
20240806,115200,1613857695,4920,4920,4925,4920,39
20240806,115100,1613665775,4920,4920,4925,4920,5
20240806,115000,1613641165,4920,4920,4920,4920,231
20240806,114900,1612504645,4915,4915,4915,4915,200
20240806,114800,1611521645,4915,4915,4915,4915,1
20240806,114700,1611516730,4915,4915,4915,4915,48
20240806,114600,1611280810,4915,4920,4930,4915,115
20240806,114500,1610714870,4920,4920,4920,4920,0
20240806,114400,1610714870,4920,4910,4920,4910,202
20240806,114300,1609721045,4920,4920,4920,4920,397
20240806,114200,1607767805,4920,4895,4920,4895,5701
20240806,114100,1579832390,4890,4890,4890,4890,0
20240806,114000,1579832390,4890,4890,4890,4890,0
20240806,113900,1579832390,4890,4890,4890,4890,31
20240806,113800,1579680800,4890,4890,4890,4890,0
20240806,113700,1579680800,4890,4890,4890,4890,382
20240806,113600,1577812820,4895,4895,4895,4895,111
20240806,113500,1577269475,4890,4895,4900,4890,3437
20240806,113400,1560430465,4895,4895,4895,4895,102
20240806,113300,1559931175,4890,4885,4890,4885,198
20240806,113200,1558963645,4885,4885,4885,4880,268
20240806,113100,1557654755,4885,4885,4885,4875,360
20240806,113000,1555896170,4885,4880,4885,4880,15
20240806,112900,1555822965,4875,4875,4875,4875,470
20240806,112800,1553531715,4875,4875,4875,4875,0
20240806,112700,1553531715,4875,4875,4875,4875,40
20240806,112600,1553336715,4870,4870,4870,4870,1
20240806,112500,1553331845,4870,4870,4870,4870,100
20240806,112400,1552844845,4870,4870,4870,4870,343
20240806,112300,1551174435,4870,4870,4870,4870,0
20240806,112200,1551174435,4870,4870,4870,4870,0
20240806,112100,1551174435,4870,4870,4870,4870,2
20240806,112000,1551164695,4870,4870,4870,4870,5
20240806,111900,1551140345,4870,4870,4870,4870,0
20240806,111800,1551140345,4870,4890,4890,4870,401
20240806,111700,1549186335,4885,4880,4885,4880,607
20240806,111600,1546223815,4870,4870,4870,4870,75
20240806,111500,1545858565,4855,4855,4855,4855,43
20240806,111400,1545649800,4850,4850,4850,4850,0
20240806,111300,1545649800,4850,4855,4855,4850,346
20240806,111200,1543970565,4870,4870,4870,4870,260
20240806,111100,1542704365,4870,4870,4870,4870,0
20240806,111000,1542704365,4870,4870,4870,4870,142
20240806,110900,1542012825,4870,4880,4880,4870,1316
20240806,110800,1535602460,4880,4880,4880,4880,0
20240806,110700,1535602460,4880,4870,4880,4860,1235
20240806,110600,1529586880,4875,4875,4875,4875,13
20240806,110500,1529523505,4880,4880,4880,4880,224
20240806,110400,1528430385,4875,4875,4875,4875,210
20240806,110300,1527406635,4890,4875,4890,4875,93
20240806,110200,1526952765,4870,4870,4870,4870,51
20240806,110100,1526704395,4870,4900,4900,4870,714
20240806,110000,1523219140,4900,4890,4900,4890,433
20240806,105900,1521099270,4885,4900,4900,4870,294
20240806,105800,1519663285,4895,4890,4895,4890,365
20240806,105700,1517877185,4885,4860,4890,4850,1829
20240806,105600,1508946890,4850,4860,4870,4850,1324
20240806,105500,1502512270,4860,4860,4860,4860,6
20240806,105400,1502483110,4860,4860,4860,4855,32
20240806,105300,1502327615,4855,4860,4860,4855,195
20240806,105200,1501380390,4850,4860,4860,4850,546
20240806,105100,1498727580,4850,4845,4850,4845,500
20240806,105000,1496302950,4840,4840,4840,4840,1043
20240806,104900,1491254830,4840,4840,4850,4840,1547
20240806,104800,1483762350,4835,4830,4835,4825,657
20240806,104700,1480588885,4830,4830,4835,4830,1014
20240806,104600,1475691155,4820,4835,4835,4820,598
20240806,104500,1472805550,4840,4840,4845,4835,1500
20240806,104400,1465543685,4830,4800,4840,4800,1145
20240806,104300,1460033175,4780,4765,4780,4765,2523
20240806,104200,1447977065,4765,4795,4800,4765,1918
20240806,104100,1438826705,4795,4820,4820,4650,10480
20240806,104000,1389245965,4805,4830,4840,4800,4620
20240806,103900,1367028240,4835,4865,4870,4815,2314
20240806,103800,1355834080,4870,4865,4870,4865,131
20240806,103700,1355196490,4870,4870,4870,4870,512
20240806,103600,1352703050,4870,4875,4880,4800,5894
20240806,103500,1324102155,4865,4915,4915,4860,7222
20240806,103400,1288846895,4910,4930,4930,4910,162
20240806,103300,1288051105,4915,4915,4920,4915,2765
20240806,103200,1274461115,4915,4935,4955,4915,1495
20240806,103100,1267080145,4940,4935,4940,4930,585
20240806,103000,1264190990,4935,4935,4935,4935,76
20240806,102900,1263815930,4940,4940,4940,4940,454
20240806,102800,1261573170,4940,4940,4940,4940,320
20240806,102700,1259992370,4955,4940,4955,4930,250
20240806,102600,1258758520,4940,4950,4955,4935,854
20240806,102500,1254539020,4930,4945,4955,4930,3749
20240806,102400,1236037725,4935,4955,4960,4930,2576
20240806,102300,1223293250,4955,5010,5010,4955,2484
20240806,102200,1210944530,5010,4995,5010,4995,456
20240806,102100,1208666795,4995,4995,4995,4995,30
20240806,102000,1208516945,4980,4980,4995,4980,164
20240806,101900,1207700195,4985,4985,4990,4985,251
20240806,101800,1206448910,4985,4985,4990,4985,1404
20240806,101700,1199449960,4985,5000,5000,4985,4540
20240806,101600,1176791110,5000,4995,5000,4995,385
20240806,101500,1174867810,4995,5000,5000,4990,1341
20240806,101400,1168170490,5020,5020,5020,5000,17
20240806,101300,1168085250,4995,4995,5000,4995,979
20240806,101200,1163195065,4995,5000,5000,4990,1244
20240806,101100,1156978025,5000,5020,5020,5000,2493
20240806,101000,1144484655,5020,5020,5030,5020,399
20240806,100900,1142478695,5020,5030,5030,5020,1355
20240806,100800,1135668365,5030,5040,5050,5030,3061
20240806,100700,1120257025,5050,5020,5060,5010,9848
20240806,100600,1070562295,5000,5030,5030,4995,2437
20240806,100500,1058373420,5030,5030,5030,5030,2
20240806,100400,1058363360,5030,5020,5030,5020,156
20240806,100300,1057579580,5010,5020,5020,5010,852
20240806,100200,1053302900,5020,5000,5020,4995,1699
20240806,100100,1044793900,4995,5000,5000,4995,2178
20240806,100000,1033908855,5000,5000,5020,5000,1457
20240806,095900,1026623695,5000,5000,5020,5000,3147
20240806,095800,1010879815,5000,5010,5010,5000,3362
20240806,095700,994051505,5010,5000,5030,5000,2838
20240806,095600,979833995,5020,5010,5020,5010,1265
20240806,095500,973496245,5030,5020,5030,5010,3611
20240806,095400,955377775,5010,5000,5020,5000,2041
20240806,095300,945154755,5000,4995,5000,4995,931
20240806,095200,940500170,5000,5000,5000,5000,125
20240806,095100,939875170,5000,4990,5010,4990,638
20240806,095000,936688520,4990,5000,5000,4990,2217
20240806,094900,925613045,5010,5000,5020,4985,3938
20240806,094800,905957025,5000,5000,5010,4985,8451
20240806,094700,863752630,5010,5050,5050,5000,4694
20240806,094600,840196170,5060,5050,5060,5050,192
20240806,094500,839225020,5050,5050,5050,5050,70
20240806,094400,838871520,5040,5030,5050,5030,1946
20240806,094300,829061590,5030,5030,5050,5030,105
20240806,094200,828533170,5040,5030,5040,5030,656
20240806,094100,825231920,5040,5050,5050,5040,45
20240806,094000,825005110,5060,5030,5070,5030,1537
20240806,093900,817247420,5070,5080,5100,5030,11150
20240806,093800,760827100,5100,5140,5140,5070,6457
20240806,093700,727904840,5120,5100,5140,5070,3870
20240806,093600,708191260,5090,5080,5100,5080,1227
20240806,093500,701943920,5100,5110,5120,5070,4142
20240806,093400,680849320,5120,5080,5150,5080,13898
20240806,093300,609795970,5080,5050,5080,5040,9125
20240806,093200,563665580,5040,5000,5040,5000,4753
20240806,093100,539747280,5000,5020,5040,5000,678
20240806,093000,536337930,5020,5000,5020,4970,2202
20240806,092900,525362440,5000,5020,5030,5000,3545
20240806,092800,507566770,5030,4995,5030,4990,1758
20240806,092700,498755880,4995,5030,5030,4990,214
20240806,092600,497686935,5020,5000,5020,4980,472
20240806,092500,495323765,5020,5010,5030,5000,621
20240806,092400,492210415,5020,5050,5050,5020,120
20240806,092300,491605015,5050,5040,5050,5030,406
20240806,092200,489557575,5030,5000,5030,4995,2631
20240806,092100,476393525,5010,5030,5030,5000,755
20240806,092000,472607265,5030,5010,5040,4995,240
20240806,091900,471405710,5050,5040,5060,5010,2695
20240806,091800,457850410,5040,5020,5040,5020,131
20240806,091700,457190840,5040,5010,5050,5010,1361
20240806,091600,450333100,5010,5030,5030,5010,2373
20240806,091500,438406910,5030,5010,5040,5010,120
20240806,091400,437805180,5010,5030,5030,5010,2737
20240806,091300,424083390,5030,5030,5050,5010,3487
20240806,091200,406531010,5040,5030,5040,5000,3248
20240806,091100,390229430,5010,4910,5010,4890,3720
20240806,091000,371845455,4885,4885,4885,4885,409
20240806,090900,369847490,4880,4910,4910,4875,3518
20240806,090800,352631685,4910,4940,4950,4910,2156
20240806,090700,342004525,4940,4980,4980,4935,3897
20240806,090600,322651935,4990,5040,5040,4990,2483
20240806,090500,310204540,5040,5090,5090,5030,4471
20240806,090400,287556280,5070,5000,5090,5000,8394
20240806,090300,245107020,4980,5000,5000,4940,4418
20240806,090200,223181235,5010,4925,5090,4925,14297
20240806,090100,151644650,4905,4975,4975,4885,8622
20240806,090000,109097865,4935,4870,5010,4870,22017